62,910€
-0,58%
Echtzeit-Aktienkurs Cognizant Technology Solutions Corp.
Bid:
Ask:
Aktienkurse zur Cognizant Technology Solutions Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.04.2024 | 63,27 | 63,86 | 63,02 | 63,04 | -0,39% | - |
| 23.04.2024 | 63,99 | 64,16 | 63,11 | 63,28 | -1,16% | - |
| 22.04.2024 | 63,20 | 64,31 | 63,15 | 64,02 | 1,25% | - |
| 19.04.2024 | 62,65 | 63,33 | 62,41 | 63,23 | 0,37% | - |
| 18.04.2024 | 64,00 | 64,00 | 61,85 | 63,00 | -0,54% | - |
| 17.04.2024 | 64,06 | 64,53 | 63,26 | 63,34 | -1,39% | 4,00 |
| 16.04.2024 | 64,39 | 64,74 | 63,95 | 64,24 | -0,26% | - |
| 15.04.2024 | 64,49 | 66,09 | 64,08 | 64,40 | -1,06% | - |
| 12.04.2024 | 65,80 | 66,28 | 64,86 | 65,09 | -1,08% | - |
| 11.04.2024 | 65,14 | 66,07 | 64,91 | 65,80 | 1,03% | - |
| 10.04.2024 | 65,91 | 66,42 | 64,84 | 65,13 | -1,55% | - |
| 09.04.2024 | 65,47 | 66,23 | 65,27 | 66,16 | 1,11% | 20,00 |
| 08.04.2024 | 65,78 | 65,91 | 65,27 | 65,43 | -0,51% | - |
| 05.04.2024 | 66,17 | 66,58 | 65,60 | 65,77 | -0,42% | - |
| 04.04.2024 | 66,30 | 67,21 | 65,81 | 66,04 | -0,38% | - |
| 03.04.2024 | 66,57 | 66,86 | 66,12 | 66,29 | -0,44% | 16,00 |
| 02.04.2024 | 67,96 | 67,96 | 66,19 | 66,58 | -1,86% | - |
| 28.03.2024 | 68,15 | 68,55 | 67,36 | 67,85 | -0,15% | 20,00 |
| 27.03.2024 | 66,94 | 68,03 | 66,77 | 67,95 | 1,60% | 300,00 |
| 26.03.2024 | 66,46 | 66,97 | 66,28 | 66,88 | 0,44% | - |
| 25.03.2024 | 66,20 | 66,98 | 66,11 | 66,59 | 0,65% | - |
| 22.03.2024 | 66,83 | 67,34 | 66,15 | 66,16 | -0,82% | 30,00 |
| 21.03.2024 | 68,82 | 69,53 | 66,67 | 66,71 | -3,06% | 110,00 |
| 20.03.2024 | 69,14 | 69,14 | 68,19 | 68,81 | 0,17% | - |
| 19.03.2024 | 68,98 | 69,45 | 68,60 | 68,69 | -0,59% | - |
| 18.03.2024 | 69,14 | 69,81 | 68,90 | 69,10 | -0,06% | 15,00 |
| 15.03.2024 | 70,28 | 70,79 | 69,02 | 69,14 | -1,38% | 5,00 |
| 14.03.2024 | 70,37 | 71,36 | 69,74 | 70,11 | -0,37% | - |
| 13.03.2024 | 70,51 | 70,79 | 70,13 | 70,37 | 0,26% | 25,00 |
| 12.03.2024 | 70,38 | 70,95 | 70,19 | 70,19 | -0,35% | - |
| 11.03.2024 | 70,19 | 70,80 | 69,73 | 70,44 | 0,33% | - |
| 08.03.2024 | 71,43 | 71,43 | 69,93 | 70,21 | -0,76% | - |
| 07.03.2024 | 70,37 | 71,53 | 69,76 | 70,75 | 0,51% | 100,00 |
| 06.03.2024 | 70,95 | 72,52 | 70,10 | 70,39 | -1,08% | - |
| 05.03.2024 | 72,85 | 73,17 | 71,15 | 71,16 | -2,27% | - |
| 04.03.2024 | 72,56 | 73,35 | 72,33 | 72,81 | 0,47% | - |
| 01.03.2024 | 73,21 | 73,45 | 72,47 | 72,47 | -0,97% | 515,00 |
| 29.02.2024 | 72,40 | 73,47 | 72,05 | 73,18 | 1,08% | - |
| 28.02.2024 | 73,25 | 73,25 | 72,19 | 72,40 | -0,79% | - |
| 27.02.2024 | 73,27 | 73,61 | 72,60 | 72,98 | -0,46% | - |
| 26.02.2024 | 73,67 | 73,74 | 72,78 | 73,32 | -0,67% | 40,00 |
| 23.02.2024 | 73,31 | 73,99 | 72,82 | 73,82 | 0,57% | - |
| 22.02.2024 | 71,60 | 73,64 | 71,60 | 73,40 | 2,49% | - |
| 21.02.2024 | 71,00 | 71,87 | 70,46 | 71,62 | 0,86% | - |
| 20.02.2024 | 71,58 | 71,58 | 70,51 | 71,01 | -0,80% | - |
| 19.02.2024 | 71,46 | 71,75 | 71,41 | 71,58 | 0,27% | - |
| 16.02.2024 | 72,41 | 72,41 | 71,36 | 71,39 | -1,39% | - |
| 15.02.2024 | 71,57 | 72,45 | 70,93 | 72,39 | 1,16% | - |
| 14.02.2024 | 70,50 | 71,62 | 70,46 | 71,56 | 1,49% | - |
| 13.02.2024 | 71,05 | 71,08 | 69,86 | 70,51 | -0,76% | 40,00 |
| 12.02.2024 | 71,21 | 71,60 | 70,19 | 71,05 | -0,57% | - |
| 09.02.2024 | 73,19 | 73,19 | 71,27 | 71,46 | -1,61% | - |
| 08.02.2024 | 72,18 | 73,04 | 71,92 | 72,63 | 0,29% | - |
| 07.02.2024 | 70,26 | 73,24 | 66,45 | 72,42 | 3,09% | 185,00 |
| 06.02.2024 | 72,22 | 73,37 | 70,07 | 70,25 | -2,71% | 40,00 |
| 05.02.2024 | 72,02 | 72,44 | 71,44 | 72,21 | 0,05% | - |
| 02.02.2024 | 71,09 | 72,43 | 70,89 | 72,17 | 1,16% | 16,00 |
| 01.02.2024 | 71,29 | 72,35 | 70,66 | 71,34 | -0,18% | - |
| 31.01.2024 | 72,39 | 72,46 | 70,72 | 71,47 | -0,17% | - |
| 30.01.2024 | 71,88 | 72,00 | 71,28 | 71,59 | -0,42% | - |
| 29.01.2024 | 71,15 | 72,09 | 71,15 | 71,89 | 1,15% | - |
| 26.01.2024 | 72,42 | 72,54 | 70,97 | 71,08 | -1,92% | - |
| 25.01.2024 | 70,70 | 72,61 | 70,70 | 72,47 | 2,50% | - |
| 24.01.2024 | 71,01 | 71,46 | 70,49 | 70,70 | -0,51% | - |
| 23.01.2024 | 71,00 | 71,59 | 70,72 | 71,06 | 0,08% | 5,00 |
| 22.01.2024 | 70,56 | 71,37 | 70,56 | 71,00 | 0,25% | - |
| 19.01.2024 | 69,94 | 70,86 | 69,49 | 70,83 | 1,79% | - |
| 18.01.2024 | 69,61 | 70,52 | 69,27 | 69,58 | 0,01% | 50,00 |
| 17.01.2024 | 70,07 | 70,21 | 69,21 | 69,57 | -0,71% | - |
| 16.01.2024 | 71,21 | 71,48 | 69,71 | 70,07 | -1,60% | 10,00 |
| 15.01.2024 | 71,21 | 71,36 | 71,09 | 71,21 | 0,01% | 10,00 |
| 12.01.2024 | 68,24 | 71,44 | 67,74 | 71,20 | 4,32% | 90,00 |
| 11.01.2024 | 66,85 | 68,30 | 66,82 | 68,25 | 2,05% | - |
| 10.01.2024 | 66,93 | 67,50 | 66,49 | 66,88 | -0,07% | - |
| 09.01.2024 | 67,40 | 67,40 | 66,61 | 66,93 | -0,51% | - |
| 08.01.2024 | 66,19 | 67,41 | 66,19 | 67,28 | 1,03% | - |
| 05.01.2024 | 67,24 | 67,33 | 66,05 | 66,59 | -0,96% | 150,00 |
| 04.01.2024 | 67,47 | 67,87 | 67,04 | 67,24 | 0,12% | - |
| 03.01.2024 | 68,01 | 68,64 | 67,15 | 67,16 | -1,38% | - |
| 02.01.2024 | 68,39 | 68,78 | 67,55 | 68,10 | -0,43% | - |
| 29.12.2023 | 68,61 | 68,73 | 68,39 | 68,39 | -0,19% | - |
| 28.12.2023 | 68,00 | 68,60 | 68,00 | 68,52 | 1,11% | - |
| 27.12.2023 | 68,16 | 68,80 | 67,76 | 67,77 | -0,66% | - |
| 22.12.2023 | 67,35 | 68,32 | 67,08 | 68,22 | 1,29% | 72,00 |
| 21.12.2023 | 67,64 | 68,14 | 67,04 | 67,35 | -0,63% | - |
| 20.12.2023 | 68,75 | 69,46 | 67,66 | 67,78 | -1,35% | - |
| 19.12.2023 | 69,58 | 69,74 | 68,27 | 68,71 | -1,01% | - |
| 18.12.2023 | 70,24 | 70,28 | 69,26 | 69,41 | -0,79% | - |
| 15.12.2023 | 68,02 | 70,19 | 68,02 | 69,96 | 2,43% | - |
| 14.12.2023 | 67,30 | 68,37 | 66,93 | 68,30 | 2,28% | 50,00 |
| 13.12.2023 | 66,89 | 67,34 | 66,39 | 66,78 | 0,06% | - |
| 12.12.2023 | 66,59 | 67,05 | 66,11 | 66,74 | 0,24% | - |
| 11.12.2023 | 65,18 | 66,82 | 64,80 | 66,58 | 2,34% | - |
| 08.12.2023 | 65,25 | 65,60 | 64,97 | 65,06 | -0,16% | - |
| 07.12.2023 | 65,15 | 65,76 | 64,84 | 65,16 | -0,43% | - |
| 06.12.2023 | 64,95 | 65,60 | 64,95 | 65,44 | 0,74% | - |
| 05.12.2023 | 65,67 | 65,93 | 64,76 | 64,96 | -1,14% | - |
| 04.12.2023 | 65,11 | 66,05 | 64,70 | 65,71 | 0,95% | - |
| 01.12.2023 | 64,52 | 65,14 | 64,42 | 65,09 | 0,62% | - |
| 30.11.2023 | 63,93 | 64,92 | 63,93 | 64,69 | 1,27% | - |